Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	25.51	25.62	25.43	25.43	119,184	-0.07(-0.26%)
Oct 30, 2003	25.63	25.58	25.50	25.50	41,049	-0.13(-0.53%)
Oct 29, 2003	25.67	25.67	25.43	25.63	62,062	-0.04(-0.16%)
Oct 28, 2003	25.34	25.80	25.33	25.68	42,546	+0.34(+1.35%)
Oct 27, 2003	25.50	25.63	25.33	25.33	53,357	-0.18(-0.71%)
Oct 24, 2003	25.57	25.60	25.44	25.51	90,216	-0.08(-0.32%)
Oct 23, 2003	25.37	25.63	25.35	25.59	348,085	+0.20(+0.77%)
Oct 22, 2003	25.57	25.57	25.40	25.40	122,914	-0.04(-0.16%)
Oct 21, 2003	25.63	25.63	25.41	25.44	283,684	-0.06(-0.24%)
Oct 20, 2003	25.88	25.88	25.40	25.50	201,981	-0.18(-0.68%)
Oct 17, 2003	26.11	26.13	25.57	25.68	57,552	-0.43(-1.65%)
Oct 16, 2003	26.04	26.11	26.05	26.11	49,938	+0.07(+0.26%)
Oct 15, 2003	26.08	26.17	26.01	26.04	37,602	-0.13(-0.51%)
Oct 14, 2003	26.24	26.24	25.91	26.17	23,046	-0.07(-0.26%)
Oct 13, 2003	26.14	26.25	26.04	26.24	27,708	+0.22(+0.85%)
Oct 10, 2003	26.53	26.57	26.02	26.02	44,142	-0.49(-1.85%)
Oct 09, 2003	26.37	26.95	26.18	26.51	62,413	+0.26(+1.00%)
Oct 08, 2003	26.35	26.35	25.90	26.25	61,641	+0.07(+0.28%)
Oct 07, 2003	26.09	26.31	25.87	26.17	124,213	-0.09(-0.33%)
Oct 06, 2003	26.13	26.26	25.90	26.26	30,535	+0.09(+0.33%)
Oct 03, 2003	25.84	26.31	25.84	26.17	51,261	+0.40(+1.57%)
Oct 02, 2003	25.70	25.84	25.63	25.77	113,454	+0.20(+0.79%)
Oct 01, 2003	25.56	25.73	25.33	25.57	176,245	+0.03(+0.13%)
Sep 30, 2003	25.53	25.65	25.35	25.53	142,130	+0.03(+0.13%)
Sep 29, 2003	25.89	26.03	25.49	25.50	115,419	-0.30(-1.17%)
Sep 26, 2003	26.92	26.92	25.80	25.80	158,583	-0.91(-3.42%)
Sep 25, 2003	26.89	26.89	26.68	26.72	23,190	-0.17(-0.63%)
Sep 24, 2003	26.74	26.91	26.78	26.89	23,239	+0.14(+0.53%)
Sep 23, 2003	26.84	26.86	26.58	26.74	16,497	-0.02(-0.08%)
Sep 22, 2003	27.15	27.18	26.57	26.76	30,575	-0.38(-1.41%)
Sep 19, 2003	26.98	27.15	26.81	27.15	12,667	+0.17(+0.65%)
Sep 18, 2003	26.87	27.14	26.87	26.97	200,511	+0.20(+0.73%)
Sep 17, 2003	26.83	26.91	26.69	26.78	68,240	-0.02(-0.08%)
Sep 16, 2003	26.18	26.80	26.17	26.80	29,237	+0.49(+1.87%)
Sep 15, 2003	26.08	26.40	26.08	26.31	47,114	+0.17(+0.64%)
Sep 12, 2003	26.20	26.63	26.09	26.14	43,101	-0.15(-0.56%)
Sep 11, 2003	26.30	26.33	26.19	26.29	15,308	+0.30(+1.14%)
Sep 10, 2003	26.50	26.50	25.99	25.99	49,047	-0.69(-2.57%)
Sep 09, 2003	26.83	26.95	26.54	26.68	40,575	-0.52(-1.93%)
Sep 08, 2003	26.93	27.25	26.81	27.20	24,374	+0.24(+0.87%)
Sep 05, 2003	27.12	27.27	26.89	26.97	88,879	-0.26(-0.94%)
Sep 04, 2003	26.97	27.22	26.95	27.22	53,951	+0.25(+0.92%)
Sep 03, 2003	26.91	26.97	26.82	26.97	80,556	+0.13(+0.48%)
Sep 02, 2003	26.70	26.85	26.61	26.85	47,709	+0.19(+0.71%)
Aug 29, 2003	26.68	26.78	26.66	26.66	38,791	-0.11(-0.40%)
Aug 28, 2003	26.49	26.80	26.49	26.76	39,534	-0.01(-0.05%)
Aug 27, 2003	26.81	26.88	26.72	26.78	54,843	-0.10(-0.38%)
Aug 26, 2003	26.79	26.89	26.74	26.88	38,048	-0.03(-0.10%)
Aug 25, 2003	27.09	27.09	26.79	26.91	25,563	-0.19(-0.70%)
Aug 22, 2003	27.57	27.71	27.08	27.09	16,051	-0.50(-1.83%)
Aug 21, 2003	27.49	27.77	27.49	27.60	20,956	+0.02(+0.07%)
Aug 20, 2003	27.17	27.58	26.98	27.58	106,565	+0.46(+1.71%)
Aug 19, 2003	26.97	27.15	26.87	27.11	11,592	+0.13(+0.50%)
Aug 18, 2003	26.73	27.03	26.72	26.98	37,454	+0.20(+0.75%)
Aug 15, 2003	26.78	26.91	26.78	26.78	16,646	-0.13(-0.50%)
Aug 14, 2003	26.26	26.91	26.26	26.91	26,752	+0.34(+1.27%)
Aug 13, 2003	26.08	26.85	25.96	26.58	165,868	+0.11(+0.41%)
Aug 12, 2003	26.12	26.47	25.94	26.47	48,155	+0.22(+0.85%)
Aug 11, 2003	25.93	26.26	25.87	26.25	32,995	+0.40(+1.56%)
Aug 08, 2003	25.93	26.00	25.59	25.84	123,657	+0.05(+0.21%)
Aug 07, 2003	25.77	25.97	25.56	25.79	26,009	+0.03(+0.10%)
Aug 06, 2003	25.57	25.78	25.57	25.76	95,121	+0.09(+0.37%)
Aug 05, 2003	25.90	25.90	25.59	25.67	81,745	+0.00(+0.00%)
Aug 04, 2003	25.90	25.90	25.57	25.67	92,297	-0.25(-0.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.